Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland
· Delayed Price · Currency is PLN 25.00
+2.15 (9.41%)
At close: Mar 9, 2026
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.75 | 25.25 | 23.75 | 25.00 | 25.00 | 9.41% | 577,472 |
| Mar 6, 2026 | 22.30 | 23.00 | 21.50 | 22.85 | 22.85 | 3.63% | 245,653 |
| Mar 5, 2026 | 21.85 | 22.50 | 21.45 | 22.05 | 22.05 | 2.56% | 115,100 |
| Mar 4, 2026 | 22.00 | 22.80 | 21.10 | 21.50 | 21.50 | 1.42% | 166,295 |
| Mar 3, 2026 | 20.00 | 22.00 | 19.30 | 21.20 | 21.20 | 6.53% | 275,074 |
| Mar 2, 2026 | 20.10 | 20.55 | 19.80 | 19.90 | 19.90 | -1.00% | 57,994 |
| Feb 27, 2026 | 20.15 | 20.25 | 19.98 | 20.10 | 20.10 | -0.25% | 16,915 |
| Feb 26, 2026 | 20.00 | 20.20 | 19.82 | 20.15 | 20.15 | 0.75% | 10,708 |
| Feb 25, 2026 | 19.94 | 20.10 | 19.88 | 20.00 | 20.00 | -0.25% | 27,502 |
| Feb 24, 2026 | 20.10 | 20.25 | 19.76 | 20.05 | 20.05 | -1.23% | 12,243 |
| Feb 23, 2026 | 20.15 | 20.65 | 20.05 | 20.30 | 20.30 | -0.49% | 10,691 |
| Feb 20, 2026 | 20.25 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 18,395 |
| Feb 19, 2026 | 20.50 | 20.65 | 19.92 | 20.20 | 20.20 | -1.70% | 27,186 |
| Feb 18, 2026 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | -0.72% | 10,023 |
| Feb 17, 2026 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | -1.90% | 20,460 |
| Feb 16, 2026 | 20.75 | 21.40 | 20.70 | 21.10 | 21.10 | 0.96% | 23,833 |
| Feb 13, 2026 | 20.80 | 21.00 | 20.60 | 20.90 | 20.90 | 1.21% | 13,308 |
| Feb 12, 2026 | 20.90 | 21.25 | 20.55 | 20.65 | 20.65 | -0.48% | 27,884 |
| Feb 11, 2026 | 20.75 | 20.90 | 20.55 | 20.75 | 20.75 | - | 10,645 |
| Feb 10, 2026 | 20.70 | 20.90 | 20.55 | 20.75 | 20.75 | 1.47% | 4,525 |
| Feb 9, 2026 | 20.70 | 21.05 | 20.45 | 20.45 | 20.45 | -1.21% | 16,720 |
| Feb 6, 2026 | 20.45 | 21.35 | 20.35 | 20.70 | 20.70 | 0.73% | 46,023 |
| Feb 5, 2026 | 20.80 | 21.15 | 20.40 | 20.55 | 20.55 | -1.67% | 24,728 |
| Feb 4, 2026 | 21.55 | 21.55 | 20.60 | 20.90 | 20.90 | -3.02% | 60,900 |
| Feb 3, 2026 | 22.45 | 22.55 | 21.45 | 21.55 | 21.55 | -3.58% | 89,683 |
| Feb 2, 2026 | 21.40 | 22.40 | 20.85 | 22.35 | 22.35 | 5.18% | 113,306 |
| Jan 30, 2026 | 20.40 | 21.50 | 20.15 | 21.25 | 21.25 | 4.17% | 116,537 |
| Jan 29, 2026 | 20.20 | 20.70 | 20.10 | 20.40 | 20.40 | 0.99% | 43,558 |
| Jan 28, 2026 | 20.05 | 20.45 | 20.00 | 20.20 | 20.20 | 0.50% | 18,942 |
| Jan 27, 2026 | 20.25 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 15,773 |
| Jan 26, 2026 | 20.25 | 20.50 | 19.90 | 20.30 | 20.30 | - | 39,113 |
| Jan 23, 2026 | 20.20 | 20.50 | 20.10 | 20.30 | 20.30 | 0.50% | 50,870 |
| Jan 22, 2026 | 19.96 | 20.35 | 19.90 | 20.20 | 20.20 | 2.02% | 32,241 |
| Jan 21, 2026 | 20.25 | 20.25 | 19.56 | 19.80 | 19.80 | -1.49% | 40,154 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.94 | 20.10 | 20.10 | -0.74% | 25,462 |
| Jan 19, 2026 | 20.00 | 20.35 | 19.94 | 20.25 | 20.25 | -0.74% | 36,195 |
| Jan 16, 2026 | 19.94 | 20.90 | 19.94 | 20.40 | 20.40 | 2.41% | 68,076 |
| Jan 15, 2026 | 19.86 | 20.30 | 19.80 | 19.92 | 19.92 | 0.40% | 44,349 |
| Jan 14, 2026 | 20.20 | 20.30 | 19.70 | 19.84 | 19.84 | -1.78% | 38,525 |
| Jan 13, 2026 | 19.68 | 20.80 | 19.60 | 20.20 | 20.20 | 2.64% | 55,127 |
| Jan 12, 2026 | 19.76 | 19.80 | 19.48 | 19.68 | 19.68 | 0.41% | 13,603 |
| Jan 9, 2026 | 19.90 | 19.90 | 19.36 | 19.60 | 19.60 | -0.71% | 50,356 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.64 | 19.74 | 19.74 | -1.10% | 43,699 |
| Jan 7, 2026 | 19.32 | 19.98 | 19.32 | 19.96 | 19.96 | 4.39% | 85,327 |
| Jan 5, 2026 | 19.00 | 19.36 | 18.80 | 19.12 | 19.12 | 0.63% | 59,825 |
| Jan 2, 2026 | 18.26 | 19.32 | 18.26 | 19.00 | 19.00 | 5.09% | 99,023 |
| Dec 30, 2025 | 17.92 | 18.18 | 17.86 | 18.08 | 18.08 | 0.89% | 65,141 |
| Dec 29, 2025 | 17.90 | 18.06 | 17.90 | 17.92 | 17.92 | 0.67% | 36,555 |
| Dec 23, 2025 | 17.54 | 18.08 | 17.50 | 17.80 | 17.80 | 1.25% | 171,967 |
| Dec 22, 2025 | 17.70 | 18.18 | 17.52 | 17.58 | 17.58 | -1.24% | 144,983 |
| Dec 19, 2025 | 17.68 | 18.00 | 17.62 | 17.80 | 17.80 | 0.68% | 129,469 |
| Dec 18, 2025 | 17.80 | 17.90 | 17.64 | 17.68 | 17.68 | -1.01% | 100,000 |
| Dec 17, 2025 | 17.96 | 18.00 | 17.80 | 17.86 | 17.86 | -0.78% | 67,917 |
| Dec 16, 2025 | 18.10 | 18.12 | 17.92 | 18.00 | 18.00 | -0.66% | 83,822 |
| Dec 15, 2025 | 18.12 | 18.18 | 17.90 | 18.12 | 18.12 | -0.22% | 50,170 |
| Dec 12, 2025 | 18.24 | 18.28 | 18.12 | 18.16 | 18.16 | -0.66% | 34,126 |
| Dec 11, 2025 | 18.30 | 18.50 | 18.24 | 18.28 | 18.28 | -0.11% | 54,994 |
| Dec 10, 2025 | 18.00 | 18.48 | 17.94 | 18.30 | 18.30 | - | 57,733 |
| Dec 9, 2025 | 18.38 | 18.48 | 17.88 | 18.30 | 18.30 | -0.97% | 93,261 |
| Dec 8, 2025 | 18.60 | 18.76 | 18.00 | 18.48 | 18.48 | -1.49% | 61,441 |
| Dec 5, 2025 | 19.40 | 19.42 | 18.40 | 18.76 | 18.76 | -3.30% | 180,047 |
| Dec 4, 2025 | 19.90 | 19.92 | 19.20 | 19.40 | 19.40 | -2.61% | 45,515 |
| Dec 3, 2025 | 20.05 | 20.20 | 19.76 | 19.92 | 19.92 | -0.65% | 69,821 |
| Dec 2, 2025 | 20.25 | 20.25 | 20.00 | 20.05 | 20.05 | -1.23% | 22,591 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | -0.25% | 14,124 |
| Nov 28, 2025 | 20.10 | 20.35 | 20.00 | 20.35 | 20.35 | 0.25% | 18,551 |
| Nov 27, 2025 | 20.10 | 20.30 | 20.05 | 20.30 | 20.30 | 1.00% | 35,392 |
| Nov 26, 2025 | 20.45 | 20.45 | 20.05 | 20.10 | 20.10 | -0.99% | 25,430 |
| Nov 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 0.25% | 15,910 |
| Nov 24, 2025 | 20.45 | 20.65 | 20.20 | 20.25 | 20.25 | -0.25% | 17,420 |
| Nov 21, 2025 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | -1.46% | 19,259 |
| Nov 20, 2025 | 20.35 | 20.80 | 20.35 | 20.60 | 20.60 | 1.48% | 23,557 |
| Nov 19, 2025 | 20.25 | 20.60 | 20.20 | 20.30 | 20.30 | 0.25% | 20,982 |
| Nov 18, 2025 | 20.60 | 20.80 | 20.10 | 20.25 | 20.25 | -1.94% | 45,945 |
| Nov 17, 2025 | 20.80 | 21.10 | 20.60 | 20.65 | 20.65 | -0.24% | 16,627 |
| Nov 14, 2025 | 20.70 | 20.95 | 20.55 | 20.70 | 20.70 | - | 21,534 |
| Nov 13, 2025 | 21.30 | 21.30 | 20.35 | 20.70 | 20.70 | -2.36% | 39,626 |
| Nov 12, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 15,467 |
| Nov 10, 2025 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 0.94% | 16,903 |
| Nov 7, 2025 | 21.55 | 21.55 | 21.00 | 21.20 | 21.20 | -0.70% | 40,361 |
| Nov 6, 2025 | 21.25 | 21.50 | 21.25 | 21.35 | 21.35 | 0.47% | 30,697 |
| Nov 5, 2025 | 21.45 | 21.50 | 21.25 | 21.25 | 21.25 | -0.70% | 8,549 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.35 | 21.40 | 21.40 | -0.47% | 23,111 |
| Nov 3, 2025 | 21.55 | 21.60 | 21.40 | 21.50 | 21.50 | - | 11,871 |
| Oct 31, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 0.94% | 13,882 |
| Oct 30, 2025 | 21.30 | 21.35 | 21.20 | 21.30 | 21.30 | - | 21,487 |
| Oct 29, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | 0.24% | 24,170 |
| Oct 28, 2025 | 21.45 | 21.50 | 21.00 | 21.25 | 21.25 | 0.24% | 41,865 |
| Oct 27, 2025 | 21.30 | 21.50 | 21.15 | 21.20 | 21.20 | -0.47% | 39,520 |
| Oct 24, 2025 | 21.65 | 21.65 | 21.20 | 21.30 | 21.30 | -0.93% | 31,683 |
| Oct 23, 2025 | 21.55 | 21.75 | 21.30 | 21.50 | 21.50 | - | 43,745 |
| Oct 22, 2025 | 21.85 | 22.00 | 21.40 | 21.50 | 21.50 | -1.83% | 55,691 |
| Oct 21, 2025 | 21.70 | 22.60 | 21.50 | 21.90 | 21.90 | 1.39% | 152,923 |
| Oct 20, 2025 | 21.35 | 21.85 | 21.35 | 21.60 | 21.60 | 1.17% | 35,610 |
| Oct 17, 2025 | 21.40 | 21.55 | 21.15 | 21.35 | 21.35 | - | 28,377 |
| Oct 16, 2025 | 21.30 | 21.80 | 21.15 | 21.35 | 21.35 | 0.47% | 49,221 |
| Oct 15, 2025 | 21.40 | 21.80 | 21.20 | 21.25 | 21.25 | -0.70% | 44,689 |
| Oct 14, 2025 | 21.85 | 22.20 | 21.25 | 21.40 | 21.40 | -4.46% | 95,502 |
| Oct 13, 2025 | 22.65 | 22.95 | 22.40 | 22.40 | 22.40 | -2.61% | 27,199 |
| Oct 10, 2025 | 22.85 | 23.25 | 22.65 | 23.00 | 23.00 | - | 24,017 |